日本証券金融(8511) 株価チャート・PER19.25倍・PBR1.47倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/12(水)	2,543	2,559	2,493	2,496	327,600	2,504.4	2,425.4
08/10(月)	2,569	2,580	2,522	2,537	247,100	2,474.0	2,420.8
08/07(金)	2,485	2,599	2,461	2,550	444,700	2,440.4	2,412.9
08/06(木)	2,452	2,498	2,452	2,484	235,500	2,408.0	2,404.1
08/05(水)	2,353	2,457	2,352	2,455	276,500	2,394.6	2,398.6
08/04(火)	2,369	2,369	2,322	2,344	269,500	2,389.6	2,393.9
08/03(月)	2,404	2,405	2,340	2,369	322,400	2,408.2	2,392.9
07/31(金)	2,425	2,429	2,366	2,388	593,300	2,427.6	2,390.0
07/30(木)	2,415	2,429	2,395	2,417	189,100	2,440.2	2,386.2
07/29(水)	2,450	2,460	2,415	2,430	205,000	2,448.0	2,380.7
07/28(火)	2,466	2,466	2,415	2,437	188,400	2,448.6	2,375.6
07/27(月)	2,473	2,492	2,446	2,466	249,000	2,449.2	2,370.6
07/24(金)	2,422	2,463	2,412	2,451	162,300	2,429.6	2,365.0
07/23(木)	2,430	2,456	2,417	2,456	137,800	2,426.4	2,361.0
07/22(水)	2,454	2,485	2,419	2,433	318,700	2,422.2	2,355.3
07/21(火)	2,390	2,445	2,381	2,440	242,200	2,408.6	2,351.8
07/17(金)	2,412	2,432	2,342	2,368	256,700	2,395.8	2,349.2
07/16(木)	2,450	2,464	2,425	2,435	174,300	2,397.4	2,347.1
07/15(水)	2,389	2,435	2,382	2,435	449,400	2,387.6	2,341.0
07/14(火)	2,394	2,394	2,357	2,365	328,300	2,377.0	2,335.5
07/13(月)	2,392	2,413	2,373	2,376	185,800	2,375.8	2,332.1
07/10(金)	2,403	2,417	2,375	2,376	193,900	2,376.8	2,327.2
07/09(木)	2,381	2,398	2,348	2,386	207,000	2,369.6	2,323.4
07/08(水)	2,361	2,397	2,360	2,382	290,900	2,358.4	2,318.9
07/07(火)	2,398	2,420	2,353	2,359	243,400	2,351.2	2,315.6
07/06(月)	2,350	2,381	2,339	2,381	252,500	2,346.8	2,311.3
07/03(金)	2,338	2,347	2,316	2,340	180,200	2,334.4	2,307.6
07/02(木)	2,384	2,384	2,321	2,330	194,100	2,325.8	2,305.4
07/01(水)	2,341	2,370	2,337	2,346	146,600	2,318.4	2,303.2
06/30(火)	2,330	2,351	2,317	2,337	143,500	2,305.2	2,300.5
06/29(月)	2,320	2,326	2,293	2,319	207,700	2,298.2	2,297.9
06/26(金)	2,296	2,307	2,270	2,297	295,300	2,297.0	2,296.4
06/25(木)	2,318	2,318	2,285	2,293	199,600	2,302.8	2,298.1
06/24(水)	2,289	2,310	2,264	2,280	180,400	2,314.2	2,298.2
06/23(火)	2,314	2,320	2,292	2,302	145,300	2,320.8	2,298.9
06/22(月)	2,317	2,335	2,287	2,313	115,100	2,329.4	2,300.2
06/19(金)	2,358	2,379	2,320	2,326	227,500	2,342.0	2,299.8
06/18(木)	2,329	2,365	2,328	2,350	174,000	2,340.0	2,298.9
06/17(水)	2,349	2,394	2,313	2,313	180,300	2,326.4	2,292.8
06/16(火)	2,372	2,372	2,323	2,345	183,700	2,323.4	2,289.9
06/15(月)	2,350	2,408	2,350	2,376	210,900	2,310.4	2,285.9
06/12(金)	2,288	2,316	2,278	2,316	188,400	2,285.6	2,279.7
06/11(木)	2,298	2,298	2,246	2,282	105,600	2,278.8	2,274.6
06/10(水)	2,304	2,358	2,291	2,298	195,100	2,277.0	2,270.8
06/09(火)	2,268	2,318	2,260	2,280	177,100	2,277.2	2,265.0
06/08(月)	2,251	2,275	2,227	2,252	145,600	2,271.6	2,259.8
06/05(金)	2,294	2,325	2,272	2,282	136,700	2,278.8	2,256.6
06/04(木)	2,277	2,304	2,268	2,273	129,700	2,279.6	2,251.0
06/03(水)	2,264	2,303	2,237	2,299	200,600	2,279.8	2,246.7
06/02(火)	2,271	2,276	2,233	2,252	206,600	2,276.0	2,242.3
06/01(月)	2,286	2,297	2,236	2,288	190,000	2,280.0	2,240.1
05/29(金)	2,269	2,311	2,266	2,286	211,300	2,278.4	2,237.9
05/28(木)	2,291	2,300	2,253	2,274	160,300	2,289.2	2,236.2
05/27(水)	2,250	2,291	2,210	2,280	209,900	2,293.6	2,236.5
05/26(火)	2,276	2,310	2,265	2,272	118,600	2,297.0	2,236.5
05/25(月)	2,325	2,325	2,264	2,280	137,900	2,309.6	2,235.8
05/22(金)	2,308	2,355	2,278	2,340	194,900	2,314.2	2,233.8
05/21(木)	2,323	2,347	2,296	2,296	160,400	2,307.0	2,230.2
05/20(水)	2,318	2,337	2,270	2,297	179,400	2,287.2	2,229.4
05/19(火)	2,325	2,358	2,312	2,335	193,000	2,275.8	2,229.2
05/18(月)	2,286	2,342	2,269	2,303	203,500	2,258.0	2,228.4
05/15(金)	2,203	2,335	2,203	2,304	250,800	2,241.6	2,227.8
05/14(木)	2,241	2,241	2,197	2,197	125,900	2,218.6	2,225.7
05/13(水)	2,252	2,256	2,224	2,240	113,500	2,216.2	2,225.7
05/12(火)	2,250	2,261	2,230	2,246	142,600	2,199.0	2,222.9
05/11(月)	2,182	2,223	2,178	2,221	184,100	2,179.8	2,219.2
05/08(金)	2,185	2,193	2,142	2,189	182,100	2,170.2	2,213.0
05/07(木)	2,171	2,215	2,139	2,185	235,200	2,160.6	2,209.3
05/01(金)	2,150	2,166	2,111	2,154	184,600	2,156.6	2,206.7
04/30(木)	2,141	2,159	2,121	2,150	196,300	2,163.8	2,205.1
04/28(火)	2,142	2,180	2,132	2,173	152,700	2,173.2	2,204.2
04/27(月)	2,144	2,159	2,125	2,141	106,500	2,185.0	2,200.2
04/24(金)	2,181	2,189	2,124	2,165	121,400	2,205.8	2,196.8
04/23(木)	2,183	2,202	2,170	2,190	119,800	2,228.8	2,194.2
04/22(水)	2,220	2,225	2,190	2,197	121,800	2,246.8	2,192.7
04/21(火)	2,245	2,261	2,231	2,232	81,100	2,258.2	2,189.1
04/20(月)	2,299	2,299	2,245	2,245	82,500	2,257.8	2,183.6
04/17(金)	2,289	2,300	2,276	2,280	95,800	2,259.0	2,177.8
04/16(木)	2,287	2,301	2,273	2,280	113,300	2,258.2	2,171.5
04/15(水)	2,241	2,278	2,241	2,254	146,500	2,260.6	2,168.2
04/14(火)	2,265	2,274	2,230	2,230	127,800	2,273.0	2,164.7
04/13(月)	2,252	2,277	2,244	2,251	92,900	2,284.4	2,160.4
04/10(金)	2,301	2,316	2,276	2,276	99,500	2,284.6	2,158.5
04/09(木)	2,316	2,339	2,292	2,292	143,400	2,268.8	2,154.7
04/08(水)	2,353	2,358	2,313	2,316	176,700	2,244.2	2,147.3
04/07(火)	2,268	2,297	2,268	2,287	131,000	2,211.6	2,142.1
04/06(月)	2,208	2,256	2,204	2,252	147,700	2,167.4	2,140.3
04/03(金)	2,195	2,202	2,181	2,197	129,400	2,136.4	2,143.2
04/02(木)	2,160	2,199	2,153	2,169	223,700	2,121.0	2,146.3
04/01(水)	2,129	2,154	2,112	2,153	139,500	2,109.8	2,150.7
03/31(火)	2,075	2,112	2,066	2,066	148,300	2,104.8	2,154.7
03/30(月)	2,028	2,097	2,025	2,097	414,500	2,106.4	2,160.9
03/27(金)	2,110	2,136	2,097	2,120	238,300	2,098.1	2,167.2
03/26(木)	2,123	2,129	2,089	2,113	143,100	2,094.2	2,170.7
03/25(水)	2,120	2,132	2,111	2,128	141,200	2,102.0	2,174.3
03/24(火)	2,103	2,106	2,066	2,074	130,800	2,097.9	2,177.0
03/23(月)	2,075	2,080	2,046	2,055	178,200	2,102.2	2,182.1
03/19(木)	2,098	2,114	2,096	2,100	201,400	2,111.0	2,186.4
03/18(水)	2,135	2,152	2,129	2,152	126,600	2,115.1	2,189.0
03/17(火)	2,117	2,140	2,100	2,107	90,200	2,124.1	2,189.5
03/16(月)	2,122	2,132	2,095	2,096	110,200	2,136.1	2,190.9
03/13(金)	2,090	2,132	2,090	2,099	183,500	2,141.7	2,192.4
03/12(木)	2,172	2,172	2,112	2,121	179,400	2,162.5	2,193.8
03/11(水)	2,192	2,230	2,173	2,197	161,800	2,174.6	2,193.8
03/10(火)	2,164	2,180	2,147	2,167	170,000	2,156.2	2,187.7
03/09(月)	2,082	2,139	2,069	2,124	213,400	2,160.3	2,184.3
03/06(金)	2,158	2,203	2,143	2,203	179,800	2,184.0	2,182.6
03/05(木)	2,171	2,211	2,161	2,182	212,700	2,207.9	2,176.2
03/04(水)	2,143	2,149	2,061	2,105	360,400	2,226.7	2,172.0
03/03(火)	2,240	2,258	2,188	2,188	242,900	2,261.5	2,171.0
03/02(月)	2,252	2,254	2,195	2,242	298,100	2,274.3	2,168.9
02/27(金)	2,288	2,329	2,271	2,323	246,100	2,269.9	2,164.4
02/26(木)	2,300	2,326	2,276	2,276	208,900	2,256.4	2,155.2
02/25(水)	2,268	2,294	2,241	2,280	207,600	2,243.1	2,149.1
02/24(火)	2,241	2,258	2,195	2,251	151,800	2,227.7	2,143.0
02/20(金)	2,235	2,250	2,214	2,221	159,500	2,216.5	2,139.0
02/19(木)	2,210	2,267	2,208	2,255	149,400	2,212.4	2,135.8
02/18(水)	2,222	2,224	2,198	2,209	147,600	2,194.4	2,129.6
02/17(火)	2,199	2,229	2,195	2,202	184,800	2,185.6	2,124.3
02/16(月)	2,223	2,224	2,173	2,195	199,500	2,178.1	2,118.2
02/13(金)	2,184	2,268	2,175	2,200	359,100	2,167.6	2,112.1
02/12(木)	2,173	2,188	2,157	2,165	222,100	2,154.1	2,106.0
02/10(火)	2,181	2,198	2,165	2,165	211,400	2,148.0	2,100.9
02/09(月)	2,199	2,199	2,153	2,165	221,900	2,139.0	2,093.8
02/06(金)	2,125	2,145	2,117	2,143	135,100	2,115.1	2,086.5
02/05(木)	2,173	2,175	2,129	2,133	180,200	2,102.8	2,081.2
02/04(水)	2,120	2,145	2,108	2,135	156,300	2,092.4	2,075.5
02/03(火)	2,058	2,134	2,055	2,120	213,200	2,074.2	2,069.0
02/02(月)	2,099	2,103	2,044	2,046	198,600	2,065.8	2,062.8
01/30(金)	2,081	2,093	2,063	2,081	155,800	2,072.6	2,060.1
01/29(木)	2,044	2,089	2,031	2,081	151,000	2,083.2	2,055.3
01/28(水)	2,058	2,060	2,041	2,044	135,100	2,093.0	2,049.9
01/27(火)	2,069	2,080	2,044	2,078	156,100	2,103.2	2,046.2
01/26(月)	2,091	2,097	2,078	2,080	144,300	2,112.2	2,040.3
01/23(金)	2,141	2,143	2,107	2,134	113,200	2,121.6	2,034.1
01/22(木)	2,104	2,144	2,097	2,130	169,200	2,124.9	2,027.2
01/21(水)	2,103	2,107	2,080	2,095	120,400	2,127.2	2,018.5
01/20(火)	2,127	2,127	2,106	2,123	119,400	2,128.2	2,010.6
01/19(月)	2,152	2,156	2,117	2,127	102,700	2,118.8	2,002.0
01/16(金)	2,142	2,152	2,133	2,150	126,700	2,103.6	1,993.4
01/15(木)	2,103	2,153	2,101	2,142	190,600	2,081.8	1,984.4
01/14(水)	2,090	2,099	2,080	2,099	178,100	2,063.2	1,975.3
01/13(火)	2,095	2,097	2,076	2,076	140,600	2,051.1	1,970.9
01/09(金)	2,063	2,079	2,051	2,051	137,500	2,033.3	1,965.0
01/08(木)	2,042	2,067	2,035	2,042	115,600	2,019.4	1,958.4
01/07(水)	2,006	2,084	2,002	2,049	180,200	2,013.5	1,951.6
01/06(火)	2,005	2,046	1,998	2,039	173,200	2,001.4	1,945.6
01/05(月)	1,981	1,995	1,970	1,987	148,200	1,988.1	1,939.7
12/30(火)	2,011	2,013	1,981	1,981	89,600	1,984.0	1,934.9
12/29(月)	2,005	2,012	1,991	2,012	134,600	1,983.2	1,929.0
12/26(金)	1,979	1,999	1,979	1,988	99,500	1,973.2	1,921.6
12/25(木)	1,979	1,979	1,964	1,972	50,200	1,964.6	1,913.6
12/24(水)	1,976	1,984	1,959	1,966	85,800	1,960.5	1,906.2
12/23(火)	1,962	1,992	1,958	1,977	131,200	1,953.0	1,897.8
12/22(月)	1,962	1,978	1,949	1,962	171,500	1,943.0	1,890.5
12/19(金)	1,956	1,970	1,934	1,945	145,800	1,942.5	1,882.5
12/18(木)	1,932	1,952	1,926	1,952	116,900	1,936.0	1,875.4
12/17(水)	1,935	1,935	1,891	1,929	147,400	1,925.0	1,867.9
12/16(火)	1,953	1,953	1,927	1,927	142,900	1,920.9	1,861.2
12/15(月)	1,916	1,962	1,911	1,959	129,600	1,917.8	1,854.7
12/12(金)	1,905	1,921	1,899	1,913	190,500	1,911.1	1,845.9
12/11(木)	1,927	1,930	1,893	1,897	113,700	1,911.3	1,839.1
12/10(水)	1,918	1,923	1,904	1,909	166,800	1,929.7	1,832.2
12/09(火)	1,923	1,931	1,903	1,912	131,500	1,933.6	1,825.4
12/08(月)	1,907	1,930	1,901	1,926	163,200	1,928.4	1,818.4
12/05(金)	1,989	1,989	1,904	1,913	380,500	1,917.6	1,810.9
12/04(木)	1,920	1,992	1,920	1,989	379,200	1,914.7	1,804.0
12/03(水)	1,890	1,928	1,888	1,928	352,200	1,895.1	1,794.1
12/02(火)	1,874	1,889	1,867	1,885	152,800	1,882.8	1,787.7
12/01(月)	1,908	1,911	1,872	1,872	165,900	1,872.6	1,782.3
11/28(金)	1,897	1,906	1,891	1,899	185,600	1,863.4	1,777.5
11/27(木)	1,871	1,902	1,871	1,891	213,900	1,841.3	1,772.4
11/26(水)	1,848	1,877	1,848	1,867	237,100	1,820.7	1,768.2
11/25(火)	1,840	1,844	1,818	1,834	201,300	1,798.8	1,765.2
11/21(金)	1,781	1,826	1,780	1,826	237,300	1,790.6	1,762.6
11/20(木)	1,805	1,810	1,788	1,788	189,300	1,777.8	1,760.4
11/19(水)	1,769	1,800	1,766	1,788	194,100	1,773.7	1,759.4
11/18(火)	1,781	1,795	1,756	1,757	162,600	1,769.0	1,756.9
11/17(月)	1,773	1,804	1,760	1,793	314,600	1,769.8	1,756.7
11/14(金)	1,778	1,794	1,752	1,763	433,700	1,764.3	1,756.5
11/13(木)	1,786	1,788	1,768	1,768	159,200	1,759.6	1,756.8
11/12(水)	1,762	1,784	1,759	1,765	186,500	1,754.3	1,757.0
11/11(火)	1,772	1,782	1,748	1,761	126,900	1,746.3	1,757.9
11/10(月)	1,748	1,766	1,740	1,766	141,100	1,742.2	1,757.2
11/07(金)	1,733	1,741	1,729	1,739	117,900	1,735.9	1,756.1
11/06(木)	1,728	1,755	1,723	1,741	130,700	1,736.1	1,757.0
11/05(水)	1,729	1,744	1,698	1,725	210,000	1,736.1	1,760.3
11/04(火)	1,730	1,752	1,724	1,740	149,300	1,739.5	1,764.4
10/31(金)	1,745	1,754	1,726	1,734	170,400	1,744.7	1,767.4
10/30(木)	1,737	1,748	1,730	1,740	178,800	1,748.1	1,770.3
10/29(水)	1,741	1,747	1,728	1,741	192,800	1,750.6	1,772.7
10/28(火)	1,753	1,772	1,736	1,741	235,700	1,756.7	1,774.5
10/27(月)	1,762	1,777	1,762	1,767	167,500	1,765.3	1,776.8
10/24(金)	1,749	1,760	1,746	1,751	91,400	1,770.6	1,778.0
10/23(木)	1,763	1,775	1,753	1,753	153,500	1,774.3	1,780.0
10/22(水)	1,784	1,794	1,770	1,772	226,700	1,777.6	1,783.0
10/21(火)	1,794	1,804	1,784	1,784	185,400	1,776.1	1,785.1
10/20(月)	1,788	1,796	1,784	1,793	183,100	1,764.5	1,786.7
10/17(金)	1,764	1,778	1,759	1,770	100,600	1,756.3	1,787.6
10/16(木)	1,764	1,779	1,764	1,770	86,600	1,759.6	1,789.1
10/15(水)	1,746	1,770	1,737	1,764	115,700	1,760.0	1,790.8
10/14(火)	1,717	1,746	1,712	1,727	217,800	1,761.8	1,792.4
10/10(金)	1,772	1,777	1,745	1,752	165,600	1,773.7	1,795.4
10/09(木)	1,770	1,798	1,769	1,786	184,000	1,772.3	1,795.4
10/08(水)	1,776	1,794	1,771	1,772	133,100	1,762.6	1,794.9
10/07(火)	1,781	1,797	1,772	1,773	160,000	1,760.8	1,794.1
10/06(月)	1,791	1,791	1,757	1,786	185,900	1,771.0	1,793.8
10/03(金)	1,736	1,760	1,735	1,745	108,700	1,778.8	1,793.6
10/02(木)	1,764	1,776	1,737	1,737	226,000	1,793.1	1,793.6
10/01(水)	1,804	1,809	1,756	1,763	258,400	1,806.8	1,793.7
09/30(火)	1,821	1,832	1,797	1,823	273,500	1,814.4	1,793.8
09/29(月)	1,823	1,825	1,798	1,825	169,600	1,807.2	1,791.0
09/26(金)	1,795	1,826	1,795	1,817	238,000	1,801.8	1,787.8
09/25(木)	1,806	1,819	1,797	1,806	177,800	1,797.6	1,786.1
09/24(水)	1,792	1,804	1,782	1,800	179,900	1,796.7	1,785.0
09/22(月)	1,798	1,804	1,788	1,788	188,900	1,802.0	1,784.1
09/19(金)	1,801	1,816	1,787	1,798	292,200	1,809.5	1,784.3
09/18(木)	1,801	1,818	1,793	1,796	188,900	1,814.7	1,782.3
09/17(水)	1,824	1,824	1,794	1,801	268,200	1,818.9	1,782.2
09/16(火)	1,825	1,839	1,819	1,827	145,000	1,819.8	1,781.7
09/12(金)	1,836	1,845	1,825	1,825	203,300	1,817.0	-
09/11(木)	1,818	1,832	1,800	1,824	286,700	1,812.6	-
09/10(水)	1,805	1,824	1,803	1,817	158,500	1,808.0	-
09/09(火)	1,819	1,830	1,795	1,806	311,600	1,794.9	-
09/08(月)	1,816	1,824	1,810	1,813	141,200	1,788.8	-
09/05(金)	1,801	1,805	1,791	1,803	175,500	1,776.5	-
09/04(木)	1,771	1,813	1,769	1,801	289,000	1,768.9	-
09/03(水)	1,775	1,781	1,748	1,751	163,100	1,764.7	-
09/02(火)	1,762	1,775	1,761	1,775	192,100	1,763.7	-
09/01(月)	1,765	1,778	1,749	1,751	203,500	1,756.2	-
08/29(金)	1,768	1,798	1,765	1,765	154,800	1,758.9	-
08/28(木)	1,740	1,780	1,739	1,780	153,100	1,756.6	-
08/27(水)	1,744	1,749	1,730	1,747	153,600	1,750.1	-
08/26(火)	1,765	1,766	1,738	1,738	173,800	1,755.5	-
08/25(月)	1,759	1,770	1,755	1,765	145,700	1,763.3	-
08/22(金)	1,748	1,758	1,746	1,753	236,200	1,766.2	-
08/21(木)	1,770	1,770	1,748	1,748	195,000	1,773.9	-
08/20(水)	1,777	1,782	1,772	1,773	158,800	1,774.0	-
08/19(火)	1,779	1,787	1,775	1,777	162,800	1,778.1	-
08/18(月)	1,799	1,799	1,777	1,779	294,000	1,780.2	-
08/15(金)	1,751	1,793	1,751	1,792	402,100	1,776.7	-
08/14(木)	1,787	1,792	1,749	1,749	315,500	1,780.9	-
08/13(水)	1,792	1,806	1,782	1,794	264,700	1,791.5	-
08/12(火)	1,770	1,794	1,768	1,788	226,900	1,790.1	-

日本証券金融 (8511.T)